7606 (株)ユナイテッドアローズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,050 | 1,061 | 1,034 | 1,042 | 263,000 | 1,042 |
| 2007-12-27 | 999 | 1,053 | 998 | 1,049 | 439,900 | 1,049 |
| 2007-12-26 | 1,017 | 1,034 | 997 | 1,030 | 395,500 | 1,030 |
| 2007-12-25 | 1,050 | 1,060 | 999 | 1,016 | 432,900 | 1,016 |
| 2007-12-21 | 1,005 | 1,039 | 1,004 | 1,029 | 429,300 | 1,029 |
| 2007-12-20 | 1,069 | 1,089 | 991 | 1,007 | 634,800 | 1,007 |
| 2007-12-19 | 1,100 | 1,111 | 1,057 | 1,060 | 382,700 | 1,060 |
| 2007-12-18 | 1,119 | 1,119 | 1,085 | 1,104 | 281,200 | 1,104 |
| 2007-12-17 | 1,122 | 1,150 | 1,068 | 1,135 | 494,500 | 1,135 |
| 2007-12-14 | 1,160 | 1,175 | 1,127 | 1,142 | 670,400 | 1,142 |
| 2007-12-13 | 1,206 | 1,207 | 1,165 | 1,177 | 385,300 | 1,177 |
| 2007-12-12 | 1,190 | 1,219 | 1,185 | 1,214 | 171,900 | 1,214 |
| 2007-12-11 | 1,200 | 1,218 | 1,192 | 1,215 | 330,600 | 1,215 |
| 2007-12-10 | 1,232 | 1,250 | 1,199 | 1,211 | 419,400 | 1,211 |
| 2007-12-07 | 1,255 | 1,265 | 1,225 | 1,242 | 455,600 | 1,242 |
| 2007-12-06 | 1,290 | 1,304 | 1,260 | 1,277 | 682,300 | 1,277 |
| 2007-12-05 | 1,190 | 1,275 | 1,164 | 1,257 | 971,900 | 1,257 |
| 2007-12-04 | 1,190 | 1,190 | 1,160 | 1,165 | 507,600 | 1,165 |
| 2007-12-03 | 1,168 | 1,188 | 1,161 | 1,188 | 813,300 | 1,188 |
| 2007-11-30 | 1,205 | 1,226 | 1,172 | 1,208 | 766,600 | 1,208 |
| 2007-11-29 | 1,200 | 1,230 | 1,180 | 1,204 | 664,700 | 1,204 |
| 2007-11-28 | 1,180 | 1,196 | 1,160 | 1,182 | 631,000 | 1,182 |
| 2007-11-27 | 1,123 | 1,183 | 1,114 | 1,160 | 715,500 | 1,160 |
| 2007-11-26 | 1,217 | 1,217 | 1,151 | 1,163 | 886,100 | 1,163 |
| 2007-11-22 | 1,204 | 1,265 | 1,118 | 1,217 | 951,700 | 1,217 |
| 2007-11-21 | 1,300 | 1,300 | 1,221 | 1,244 | 861,800 | 1,244 |
| 2007-11-20 | 1,180 | 1,267 | 1,127 | 1,262 | 1,057,000 | 1,262 |
| 2007-11-19 | 1,245 | 1,267 | 1,164 | 1,170 | 977,500 | 1,170 |
| 2007-11-16 | 1,180 | 1,181 | 1,076 | 1,117 | 906,700 | 1,117 |
| 2007-11-15 | 1,240 | 1,245 | 1,164 | 1,181 | 580,900 | 1,181 |
| 2007-11-14 | 1,208 | 1,246 | 1,158 | 1,236 | 1,052,700 | 1,236 |
| 2007-11-13 | 1,086 | 1,185 | 1,070 | 1,156 | 1,312,100 | 1,156 |
| 2007-11-12 | 997 | 1,022 | 931 | 1,006 | 863,700 | 1,006 |
| 2007-11-09 | 1,043 | 1,047 | 1,007 | 1,015 | 514,200 | 1,015 |
| 2007-11-08 | 1,039 | 1,040 | 999 | 1,023 | 1,110,800 | 1,023 |
| 2007-11-07 | 1,142 | 1,143 | 1,073 | 1,075 | 1,374,700 | 1,075 |
| 2007-11-06 | 1,157 | 1,184 | 1,135 | 1,141 | 735,200 | 1,141 |
| 2007-11-05 | 1,222 | 1,222 | 1,143 | 1,166 | 1,051,900 | 1,166 |
| 2007-11-02 | 1,257 | 1,275 | 1,206 | 1,229 | 855,900 | 1,229 |
| 2007-11-01 | 1,250 | 1,340 | 1,225 | 1,304 | 1,574,300 | 1,304 |
| 2007-10-31 | 1,182 | 1,230 | 1,145 | 1,220 | 1,928,600 | 1,220 |
| 2007-10-30 | 1,145 | 1,250 | 1,095 | 1,222 | 3,138,000 | 1,222 |
| 2007-10-29 | 1,144 | 1,144 | 1,144 | 1,144 | 811,500 | 1,144 |
| 2007-10-26 | 1,341 | 1,353 | 1,301 | 1,344 | 585,200 | 1,344 |
| 2007-10-25 | 1,323 | 1,369 | 1,319 | 1,340 | 719,100 | 1,340 |
| 2007-10-24 | 1,313 | 1,343 | 1,301 | 1,322 | 810,700 | 1,322 |
| 2007-10-23 | 1,330 | 1,365 | 1,299 | 1,312 | 902,800 | 1,312 |
| 2007-10-22 | 1,320 | 1,354 | 1,284 | 1,348 | 1,540,200 | 1,348 |
| 2007-10-19 | 1,440 | 1,440 | 1,385 | 1,420 | 941,500 | 1,420 |
| 2007-10-18 | 1,476 | 1,502 | 1,467 | 1,483 | 537,800 | 1,483 |
| 2007-10-17 | 1,460 | 1,496 | 1,433 | 1,475 | 688,600 | 1,475 |
| 2007-10-16 | 1,491 | 1,509 | 1,460 | 1,471 | 426,900 | 1,471 |
| 2007-10-15 | 1,490 | 1,510 | 1,432 | 1,499 | 572,300 | 1,499 |
| 2007-10-12 | 1,512 | 1,530 | 1,486 | 1,508 | 388,700 | 1,508 |
| 2007-10-11 | 1,432 | 1,545 | 1,409 | 1,518 | 1,045,100 | 1,518 |
| 2007-10-10 | 1,582 | 1,604 | 1,461 | 1,473 | 1,087,200 | 1,473 |
| 2007-10-09 | 1,390 | 1,576 | 1,389 | 1,564 | 2,207,500 | 1,564 |
| 2007-10-05 | 1,346 | 1,401 | 1,335 | 1,376 | 926,100 | 1,376 |
| 2007-10-04 | 1,351 | 1,361 | 1,310 | 1,326 | 872,100 | 1,326 |
| 2007-10-03 | 1,418 | 1,418 | 1,345 | 1,365 | 1,337,000 | 1,365 |
| 2007-10-02 | 1,439 | 1,447 | 1,407 | 1,438 | 629,000 | 1,438 |
| 2007-10-01 | 1,399 | 1,404 | 1,362 | 1,398 | 747,500 | 1,398 |
| 2007-09-28 | 1,471 | 1,480 | 1,401 | 1,405 | 751,300 | 1,405 |
| 2007-09-27 | 1,350 | 1,500 | 1,337 | 1,491 | 1,477,300 | 1,491 |
| 2007-09-26 | 1,271 | 1,315 | 1,271 | 1,300 | 596,800 | 1,300 |
| 2007-09-25 | 1,260 | 1,293 | 1,227 | 1,270 | 853,600 | 1,270 |
| 2007-09-21 | 1,284 | 1,284 | 1,181 | 1,210 | 1,482,500 | 1,210 |
| 2007-09-20 | 1,375 | 1,375 | 1,286 | 1,286 | 1,017,600 | 1,286 |
| 2007-09-19 | 1,380 | 1,398 | 1,335 | 1,337 | 1,105,600 | 1,337 |
| 2007-09-18 | 1,478 | 1,500 | 1,354 | 1,354 | 1,101,400 | 1,354 |
| 2007-09-14 | 1,509 | 1,516 | 1,440 | 1,470 | 1,080,800 | 1,470 |
| 2007-09-13 | 1,582 | 1,585 | 1,513 | 1,518 | 465,000 | 1,518 |
| 2007-09-12 | 1,616 | 1,617 | 1,579 | 1,595 | 309,000 | 1,595 |
| 2007-09-11 | 1,624 | 1,630 | 1,582 | 1,616 | 265,000 | 1,616 |
| 2007-09-10 | 1,630 | 1,663 | 1,616 | 1,626 | 179,800 | 1,626 |
| 2007-09-07 | 1,670 | 1,711 | 1,638 | 1,672 | 337,600 | 1,672 |
| 2007-09-06 | 1,690 | 1,700 | 1,636 | 1,670 | 634,000 | 1,670 |
| 2007-09-05 | 1,800 | 1,802 | 1,713 | 1,718 | 629,200 | 1,718 |
| 2007-09-04 | 1,815 | 1,826 | 1,788 | 1,811 | 189,800 | 1,811 |
| 2007-09-03 | 1,830 | 1,830 | 1,798 | 1,808 | 229,800 | 1,808 |
| 2007-08-31 | 1,812 | 1,833 | 1,777 | 1,830 | 412,200 | 1,830 |
| 2007-08-30 | 1,845 | 1,845 | 1,803 | 1,812 | 438,500 | 1,812 |
| 2007-08-29 | 1,746 | 1,854 | 1,731 | 1,849 | 458,200 | 1,849 |
| 2007-08-28 | 1,780 | 1,788 | 1,743 | 1,776 | 186,200 | 1,776 |
| 2007-08-27 | 1,800 | 1,810 | 1,776 | 1,786 | 216,100 | 1,786 |
| 2007-08-24 | 1,740 | 1,764 | 1,726 | 1,741 | 198,600 | 1,741 |
| 2007-08-23 | 1,706 | 1,736 | 1,706 | 1,724 | 253,500 | 1,724 |
| 2007-08-22 | 1,715 | 1,725 | 1,685 | 1,696 | 294,800 | 1,696 |
| 2007-08-21 | 1,731 | 1,754 | 1,700 | 1,722 | 805,700 | 1,722 |
| 2007-08-20 | 1,731 | 1,795 | 1,731 | 1,756 | 359,600 | 1,756 |
| 2007-08-17 | 1,784 | 1,785 | 1,725 | 1,730 | 383,200 | 1,730 |
| 2007-08-16 | 1,844 | 1,850 | 1,755 | 1,792 | 595,400 | 1,792 |
| 2007-08-15 | 1,885 | 1,900 | 1,866 | 1,874 | 274,600 | 1,874 |
| 2007-08-14 | 1,902 | 1,915 | 1,835 | 1,884 | 474,900 | 1,884 |
| 2007-08-13 | 1,980 | 1,985 | 1,864 | 1,869 | 733,700 | 1,869 |
| 2007-08-10 | 1,839 | 1,979 | 1,838 | 1,955 | 756,300 | 1,955 |
| 2007-08-09 | 1,843 | 1,983 | 1,791 | 1,959 | 1,031,300 | 1,959 |
| 2007-08-08 | 1,838 | 1,866 | 1,780 | 1,795 | 594,900 | 1,795 |
| 2007-08-07 | 1,762 | 1,839 | 1,762 | 1,820 | 544,500 | 1,820 |
| 2007-08-06 | 1,770 | 1,838 | 1,752 | 1,819 | 430,300 | 1,819 |
| 2007-08-03 | 1,780 | 1,800 | 1,721 | 1,769 | 623,600 | 1,769 |
| 2007-08-02 | 1,834 | 1,834 | 1,714 | 1,782 | 734,200 | 1,782 |
| 2007-08-01 | 1,850 | 1,885 | 1,793 | 1,802 | 400,100 | 1,802 |
| 2007-07-31 | 1,869 | 1,885 | 1,825 | 1,863 | 335,000 | 1,863 |
| 2007-07-30 | 1,820 | 1,854 | 1,806 | 1,852 | 262,600 | 1,852 |
| 2007-07-27 | 1,800 | 1,873 | 1,791 | 1,865 | 549,600 | 1,865 |
| 2007-07-26 | 1,957 | 1,957 | 1,842 | 1,861 | 735,300 | 1,861 |
| 2007-07-25 | 1,891 | 1,957 | 1,865 | 1,927 | 596,700 | 1,927 |
| 2007-07-24 | 1,892 | 1,899 | 1,852 | 1,892 | 569,300 | 1,892 |
| 2007-07-23 | 1,916 | 1,933 | 1,889 | 1,910 | 355,600 | 1,910 |
| 2007-07-20 | 1,921 | 1,930 | 1,889 | 1,911 | 741,200 | 1,911 |
| 2007-07-19 | 1,947 | 1,955 | 1,924 | 1,937 | 257,800 | 1,937 |
| 2007-07-18 | 1,994 | 1,997 | 1,924 | 1,946 | 317,400 | 1,946 |
| 2007-07-17 | 2,020 | 2,035 | 1,968 | 1,971 | 390,100 | 1,971 |
| 2007-07-13 | 2,025 | 2,035 | 1,983 | 1,989 | 382,700 | 1,989 |
| 2007-07-12 | 2,040 | 2,050 | 1,976 | 1,992 | 715,400 | 1,992 |
| 2007-07-11 | 2,010 | 2,045 | 2,000 | 2,030 | 343,200 | 2,030 |
| 2007-07-10 | 2,110 | 2,115 | 2,045 | 2,065 | 561,800 | 2,065 |
| 2007-07-09 | 2,085 | 2,145 | 2,085 | 2,135 | 900,700 | 2,135 |
| 2007-07-06 | 2,110 | 2,115 | 2,045 | 2,080 | 607,000 | 2,080 |
| 2007-07-05 | 2,060 | 2,110 | 2,020 | 2,105 | 650,200 | 2,105 |
| 2007-07-04 | 2,155 | 2,180 | 2,035 | 2,060 | 1,769,000 | 2,060 |
| 2007-07-03 | 1,989 | 2,040 | 1,986 | 2,030 | 548,300 | 2,030 |
| 2007-07-02 | 1,980 | 1,980 | 1,926 | 1,962 | 495,300 | 1,962 |
| 2007-06-29 | 1,935 | 1,990 | 1,930 | 1,989 | 808,900 | 1,989 |
| 2007-06-28 | 1,860 | 1,939 | 1,860 | 1,935 | 515,900 | 1,935 |
| 2007-06-27 | 1,850 | 1,890 | 1,830 | 1,878 | 871,200 | 1,878 |
| 2007-06-26 | 1,863 | 1,870 | 1,783 | 1,800 | 1,129,800 | 1,800 |
| 2007-06-25 | 1,920 | 1,930 | 1,860 | 1,863 | 735,800 | 1,863 |
| 2007-06-22 | 1,948 | 1,951 | 1,916 | 1,938 | 647,600 | 1,938 |
| 2007-06-21 | 1,942 | 1,959 | 1,935 | 1,953 | 557,100 | 1,953 |
| 2007-06-20 | 1,916 | 1,942 | 1,891 | 1,930 | 369,300 | 1,930 |
| 2007-06-19 | 1,935 | 1,936 | 1,880 | 1,886 | 544,100 | 1,886 |
| 2007-06-18 | 1,991 | 1,991 | 1,926 | 1,942 | 570,600 | 1,942 |
| 2007-06-15 | 1,915 | 1,963 | 1,907 | 1,960 | 749,500 | 1,960 |
| 2007-06-14 | 1,887 | 1,910 | 1,861 | 1,903 | 723,700 | 1,903 |
| 2007-06-13 | 1,870 | 1,885 | 1,855 | 1,877 | 347,000 | 1,877 |
| 2007-06-12 | 1,920 | 1,926 | 1,841 | 1,867 | 883,400 | 1,867 |
| 2007-06-11 | 1,919 | 1,934 | 1,895 | 1,905 | 389,600 | 1,905 |
| 2007-06-08 | 1,851 | 1,887 | 1,828 | 1,859 | 463,900 | 1,859 |
| 2007-06-07 | 1,870 | 1,906 | 1,868 | 1,896 | 332,900 | 1,896 |
| 2007-06-06 | 1,890 | 1,952 | 1,875 | 1,917 | 945,400 | 1,917 |
| 2007-06-05 | 1,954 | 1,955 | 1,838 | 1,864 | 1,142,500 | 1,864 |
| 2007-06-04 | 1,990 | 1,990 | 1,933 | 1,960 | 289,800 | 1,960 |
| 2007-06-01 | 1,976 | 1,998 | 1,955 | 1,969 | 540,800 | 1,969 |
| 2007-05-31 | 1,959 | 2,005 | 1,931 | 1,975 | 802,400 | 1,975 |
| 2007-05-30 | 1,903 | 1,924 | 1,884 | 1,903 | 962,900 | 1,903 |
| 2007-05-29 | 1,939 | 1,956 | 1,900 | 1,905 | 543,700 | 1,905 |
| 2007-05-28 | 1,959 | 2,005 | 1,918 | 1,969 | 567,900 | 1,969 |
| 2007-05-25 | 1,866 | 1,904 | 1,821 | 1,883 | 561,100 | 1,883 |
| 2007-05-24 | 1,952 | 1,962 | 1,870 | 1,883 | 544,300 | 1,883 |
| 2007-05-23 | 1,919 | 1,963 | 1,880 | 1,948 | 391,700 | 1,948 |
| 2007-05-22 | 1,900 | 1,912 | 1,843 | 1,907 | 397,100 | 1,907 |
| 2007-05-21 | 1,862 | 1,946 | 1,861 | 1,920 | 482,700 | 1,920 |
| 2007-05-18 | 1,995 | 1,996 | 1,883 | 1,887 | 678,400 | 1,887 |
| 2007-05-17 | 1,920 | 2,015 | 1,916 | 2,005 | 867,800 | 2,005 |
| 2007-05-16 | 1,879 | 1,920 | 1,865 | 1,909 | 719,100 | 1,909 |
| 2007-05-15 | 1,902 | 1,928 | 1,894 | 1,909 | 1,072,700 | 1,909 |
| 2007-05-14 | 1,895 | 1,895 | 1,835 | 1,866 | 766,500 | 1,866 |
| 2007-05-11 | 1,792 | 1,803 | 1,745 | 1,775 | 623,700 | 1,775 |
| 2007-05-10 | 1,795 | 1,889 | 1,693 | 1,808 | 1,741,100 | 1,808 |
| 2007-05-09 | 1,902 | 1,905 | 1,836 | 1,849 | 840,000 | 1,849 |
| 2007-05-08 | 1,940 | 1,942 | 1,900 | 1,910 | 1,045,500 | 1,910 |
| 2007-05-07 | 1,985 | 1,988 | 1,900 | 1,934 | 1,379,200 | 1,934 |
| 2007-05-02 | 2,070 | 2,125 | 2,050 | 2,105 | 166,600 | 2,105 |
| 2007-05-01 | 2,130 | 2,140 | 2,060 | 2,075 | 172,600 | 2,075 |
| 2007-04-27 | 2,100 | 2,150 | 2,100 | 2,135 | 146,000 | 2,135 |
| 2007-04-26 | 2,105 | 2,145 | 2,080 | 2,110 | 242,900 | 2,110 |
| 2007-04-25 | 2,040 | 2,075 | 2,010 | 2,075 | 359,100 | 2,075 |
| 2007-04-24 | 2,090 | 2,100 | 2,040 | 2,055 | 381,600 | 2,055 |
| 2007-04-23 | 2,145 | 2,175 | 2,090 | 2,130 | 230,900 | 2,130 |
| 2007-04-20 | 2,195 | 2,195 | 2,125 | 2,140 | 227,800 | 2,140 |
| 2007-04-19 | 2,210 | 2,235 | 2,160 | 2,165 | 338,500 | 2,165 |
| 2007-04-18 | 2,255 | 2,255 | 2,200 | 2,250 | 179,900 | 2,250 |
| 2007-04-17 | 2,260 | 2,280 | 2,240 | 2,245 | 147,600 | 2,245 |
| 2007-04-16 | 2,290 | 2,300 | 2,230 | 2,245 | 243,100 | 2,245 |
| 2007-04-13 | 2,340 | 2,340 | 2,280 | 2,290 | 195,800 | 2,290 |
| 2007-04-12 | 2,330 | 2,330 | 2,290 | 2,315 | 174,800 | 2,315 |
| 2007-04-11 | 2,285 | 2,330 | 2,280 | 2,325 | 232,100 | 2,325 |
| 2007-04-10 | 2,235 | 2,335 | 2,230 | 2,310 | 192,900 | 2,310 |
| 2007-04-09 | 2,300 | 2,300 | 2,250 | 2,270 | 209,500 | 2,270 |
| 2007-04-06 | 2,335 | 2,340 | 2,245 | 2,290 | 327,300 | 2,290 |
| 2007-04-05 | 2,330 | 2,345 | 2,290 | 2,335 | 640,000 | 2,335 |
| 2007-04-04 | 2,250 | 2,320 | 2,230 | 2,310 | 784,300 | 2,310 |
| 2007-04-03 | 2,200 | 2,215 | 2,135 | 2,185 | 660,000 | 2,185 |
| 2007-04-02 | 2,260 | 2,260 | 2,180 | 2,215 | 464,000 | 2,215 |
| 2007-03-30 | 2,235 | 2,280 | 2,200 | 2,255 | 530,700 | 2,255 |
| 2007-03-29 | 2,260 | 2,260 | 2,175 | 2,230 | 501,200 | 2,230 |
| 2007-03-28 | 2,240 | 2,275 | 2,190 | 2,270 | 598,300 | 2,270 |
| 2007-03-27 | 2,200 | 2,315 | 2,195 | 2,240 | 783,800 | 2,240 |
| 2007-03-26 | 2,210 | 2,245 | 2,210 | 2,230 | 564,400 | 2,230 |
| 2007-03-23 | 2,310 | 2,320 | 2,230 | 2,250 | 433,900 | 2,250 |
| 2007-03-22 | 2,350 | 2,365 | 2,315 | 2,325 | 306,700 | 2,325 |
| 2007-03-20 | 2,250 | 2,345 | 2,250 | 2,295 | 372,200 | 2,295 |
| 2007-03-19 | 2,265 | 2,280 | 2,215 | 2,260 | 471,700 | 2,260 |
| 2007-03-16 | 2,350 | 2,365 | 2,255 | 2,275 | 795,300 | 2,275 |
| 2007-03-15 | 2,500 | 2,505 | 2,335 | 2,350 | 847,900 | 2,350 |
| 2007-03-14 | 2,500 | 2,535 | 2,445 | 2,500 | 586,500 | 2,500 |
| 2007-03-13 | 2,555 | 2,565 | 2,465 | 2,520 | 615,700 | 2,520 |
| 2007-03-12 | 2,520 | 2,580 | 2,500 | 2,545 | 595,700 | 2,545 |
| 2007-03-09 | 2,525 | 2,525 | 2,420 | 2,480 | 455,500 | 2,480 |
| 2007-03-08 | 2,415 | 2,525 | 2,365 | 2,525 | 501,900 | 2,525 |
| 2007-03-07 | 2,390 | 2,515 | 2,350 | 2,455 | 609,600 | 2,455 |
| 2007-03-06 | 2,300 | 2,345 | 2,300 | 2,330 | 334,800 | 2,330 |
| 2007-03-05 | 2,435 | 2,485 | 2,300 | 2,310 | 515,700 | 2,310 |
| 2007-03-02 | 2,300 | 2,560 | 2,260 | 2,435 | 845,800 | 2,435 |
| 2007-03-01 | 2,340 | 2,340 | 2,255 | 2,310 | 298,300 | 2,310 |
| 2007-02-28 | 2,140 | 2,325 | 2,115 | 2,260 | 512,800 | 2,260 |
| 2007-02-27 | 2,410 | 2,410 | 2,370 | 2,380 | 125,300 | 2,380 |
| 2007-02-26 | 2,500 | 2,510 | 2,405 | 2,405 | 192,000 | 2,405 |
| 2007-02-23 | 2,520 | 2,520 | 2,470 | 2,475 | 303,900 | 2,475 |
| 2007-02-22 | 2,540 | 2,540 | 2,450 | 2,520 | 516,900 | 2,520 |
| 2007-02-21 | 2,620 | 2,620 | 2,410 | 2,535 | 1,005,200 | 2,535 |
| 2007-02-20 | 2,495 | 2,650 | 2,490 | 2,650 | 797,400 | 2,650 |
| 2007-02-19 | 2,360 | 2,530 | 2,340 | 2,510 | 892,100 | 2,510 |
| 2007-02-16 | 2,260 | 2,375 | 2,235 | 2,365 | 816,100 | 2,365 |
| 2007-02-15 | 2,210 | 2,320 | 2,210 | 2,300 | 474,900 | 2,300 |
| 2007-02-14 | 2,200 | 2,215 | 2,190 | 2,205 | 245,600 | 2,205 |
| 2007-02-13 | 2,200 | 2,205 | 2,185 | 2,205 | 256,000 | 2,205 |
| 2007-02-09 | 2,170 | 2,220 | 2,170 | 2,190 | 207,900 | 2,190 |
| 2007-02-08 | 2,210 | 2,235 | 2,170 | 2,185 | 303,200 | 2,185 |
| 2007-02-07 | 2,220 | 2,235 | 2,160 | 2,170 | 206,000 | 2,170 |
| 2007-02-06 | 2,200 | 2,245 | 2,180 | 2,190 | 278,200 | 2,190 |
| 2007-02-05 | 2,220 | 2,290 | 2,200 | 2,265 | 428,500 | 2,265 |
| 2007-02-02 | 2,100 | 2,145 | 2,095 | 2,120 | 162,700 | 2,120 |
| 2007-02-01 | 2,145 | 2,165 | 2,085 | 2,105 | 243,600 | 2,105 |
| 2007-01-31 | 2,200 | 2,200 | 2,110 | 2,135 | 156,000 | 2,135 |
| 2007-01-30 | 2,185 | 2,230 | 2,175 | 2,185 | 122,000 | 2,185 |
| 2007-01-29 | 2,175 | 2,185 | 2,155 | 2,160 | 154,000 | 2,160 |
| 2007-01-26 | 2,200 | 2,220 | 2,160 | 2,205 | 163,400 | 2,205 |
| 2007-01-25 | 2,235 | 2,235 | 2,200 | 2,200 | 130,700 | 2,200 |
| 2007-01-24 | 2,200 | 2,240 | 2,200 | 2,225 | 106,200 | 2,225 |
| 2007-01-23 | 2,200 | 2,230 | 2,200 | 2,200 | 101,400 | 2,200 |
| 2007-01-22 | 2,255 | 2,255 | 2,200 | 2,205 | 128,200 | 2,205 |
| 2007-01-19 | 2,235 | 2,270 | 2,230 | 2,260 | 131,600 | 2,260 |
| 2007-01-18 | 2,280 | 2,290 | 2,210 | 2,220 | 352,700 | 2,220 |
| 2007-01-17 | 2,280 | 2,285 | 2,250 | 2,270 | 211,000 | 2,270 |
| 2007-01-16 | 2,260 | 2,280 | 2,235 | 2,280 | 110,700 | 2,280 |
| 2007-01-15 | 2,245 | 2,280 | 2,235 | 2,280 | 169,800 | 2,280 |
| 2007-01-12 | 2,245 | 2,250 | 2,220 | 2,245 | 187,900 | 2,245 |
| 2007-01-11 | 2,280 | 2,280 | 2,200 | 2,240 | 257,700 | 2,240 |
| 2007-01-10 | 2,300 | 2,300 | 2,245 | 2,275 | 505,900 | 2,275 |
| 2007-01-09 | 2,220 | 2,325 | 2,220 | 2,300 | 978,800 | 2,300 |
| 2007-01-05 | 2,115 | 2,160 | 2,110 | 2,150 | 401,300 | 2,150 |
| 2007-01-04 | 2,100 | 2,105 | 2,085 | 2,100 | 96,900 | 2,100 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
